Börse:
201,541$
0,13%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
201,275$
Ask:
201,807$
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2020 | 202,15 | 202,63 | 198,49 | 201,27 | -1,84% | - |
| 23.10.2020 | 206,76 | 208,21 | 204,02 | 205,04 | -0,18% | 2.110.153,00 |
| 22.10.2020 | 203,20 | 206,37 | 202,20 | 205,40 | 1,23% | 2.137.823,00 |
| 21.10.2020 | 207,39 | 207,95 | 202,01 | 202,91 | -2,46% | 3.083.593,00 |
| 20.10.2020 | 206,70 | 211,38 | 206,47 | 208,03 | 1,14% | 3.336.684,00 |
| 19.10.2020 | 207,39 | 207,91 | 204,59 | 205,69 | -0,25% | 3.235.296,00 |
| 16.10.2020 | 208,32 | 210,00 | 205,81 | 206,21 | -1,15% | 3.246.646,00 |
| 15.10.2020 | 209,58 | 210,73 | 206,90 | 208,60 | -1,25% | 4.334.014,00 |
| 14.10.2020 | 213,88 | 214,45 | 210,27 | 211,23 | 0,20% | 7.557.023,00 |
| 13.10.2020 | 214,01 | 214,11 | 209,18 | 210,81 | -1,55% | 3.317.312,00 |
| 12.10.2020 | 207,41 | 214,89 | 207,41 | 214,12 | 3,17% | 3.474.215,00 |
| 09.10.2020 | 208,76 | 209,81 | 206,07 | 207,54 | -0,21% | 3.040.923,00 |
| 08.10.2020 | 205,15 | 208,16 | 204,11 | 207,98 | 2,15% | 2.330.609,00 |
| 07.10.2020 | 203,90 | 205,00 | 201,17 | 203,60 | 1,25% | 2.326.917,00 |
| 06.10.2020 | 204,25 | 206,09 | 199,90 | 201,09 | -0,35% | 2.833.119,00 |
| 05.10.2020 | 201,93 | 202,84 | 199,59 | 201,80 | 0,95% | 2.551.633,00 |
| 02.10.2020 | 195,34 | 200,70 | 195,29 | 199,90 | 0,68% | 2.541.588,00 |
| 01.10.2020 | 201,53 | 203,13 | 197,87 | 198,55 | -1,20% | 2.288.651,00 |
| 30.09.2020 | 198,68 | 203,08 | 198,36 | 200,97 | 2,12% | 3.075.829,00 |
| 29.09.2020 | 198,16 | 198,77 | 195,43 | 196,79 | -1,15% | 2.401.523,00 |
| 28.09.2020 | 197,78 | 201,87 | 197,15 | 199,07 | 2,11% | 3.280.138,00 |
| 25.09.2020 | 192,96 | 195,39 | 189,61 | 194,95 | -0,08% | 3.105.989,00 |
| 24.09.2020 | 188,98 | 197,46 | 187,05 | 195,11 | 4,83% | 5.114.566,00 |
| 23.09.2020 | 192,00 | 192,91 | 185,87 | 186,12 | -2,87% | 3.116.142,00 |
| 22.09.2020 | 194,00 | 196,14 | 188,43 | 191,62 | -1,23% | 3.355.768,00 |
| 21.09.2020 | 189,90 | 194,17 | 187,47 | 194,00 | -0,44% | 4.871.299,00 |
| 18.09.2020 | 195,01 | 196,65 | 192,38 | 194,86 | 0,02% | 9.066.647,00 |
| 17.09.2020 | 198,21 | 199,89 | 194,51 | 194,83 | -2,92% | 4.274.772,00 |
| 16.09.2020 | 198,49 | 203,80 | 198,07 | 200,68 | 1,35% | 3.571.873,00 |
| 15.09.2020 | 202,00 | 202,59 | 197,98 | 198,00 | -1,66% | 3.717.632,00 |
| 14.09.2020 | 203,30 | 203,30 | 200,67 | 201,34 | 0,21% | 2.756.891,00 |
| 11.09.2020 | 200,24 | 201,91 | 198,95 | 200,92 | 0,45% | 2.376.385,00 |
| 10.09.2020 | 203,73 | 205,35 | 199,55 | 200,01 | -1,09% | 2.510.274,00 |
| 09.09.2020 | 204,19 | 204,83 | 202,03 | 202,22 | -0,13% | 4.681.380,00 |
| 08.09.2020 | 209,51 | 209,96 | 201,27 | 202,48 | -4,01% | 4.574.748,00 |
| 04.09.2020 | 210,89 | 213,35 | 205,32 | 210,94 | 1,63% | 3.668.891,00 |
| 03.09.2020 | 211,75 | 215,23 | 205,83 | 207,56 | -1,18% | 3.533.485,00 |
| 02.09.2020 | 205,79 | 210,93 | 205,37 | 210,04 | 2,23% | 3.565.242,00 |
| 01.09.2020 | 203,60 | 206,71 | 203,01 | 205,46 | 0,29% | 2.458.801,00 |
| 31.08.2020 | 205,50 | 206,41 | 203,63 | 204,87 | -1,37% | 3.046.152,00 |
| 28.08.2020 | 211,89 | 212,00 | 207,09 | 207,71 | -1,16% | 3.697.406,00 |
| 27.08.2020 | 206,68 | 213,00 | 206,41 | 210,15 | 1,41% | 3.692.411,00 |
| 26.08.2020 | 205,89 | 207,28 | 205,03 | 207,22 | 0,59% | 2.563.236,00 |
| 25.08.2020 | 209,99 | 210,49 | 205,17 | 206,00 | -0,65% | 2.627.906,00 |
| 24.08.2020 | 203,11 | 207,43 | 201,32 | 207,34 | 2,43% | 3.097.432,00 |
| 21.08.2020 | 200,11 | 203,35 | 199,82 | 202,43 | 0,29% | 1.781.141,00 |
| 20.08.2020 | 200,76 | 203,28 | 200,34 | 201,85 | -0,58% | 1.764.214,00 |
| 19.08.2020 | 202,40 | 206,10 | 201,77 | 203,02 | 0,85% | 2.458.524,00 |
| 18.08.2020 | 203,45 | 203,58 | 201,10 | 201,31 | -0,87% | 3.067.854,00 |
| 17.08.2020 | 207,00 | 207,85 | 202,53 | 203,07 | -2,36% | 3.922.588,00 |
| 14.08.2020 | 207,46 | 209,48 | 206,61 | 207,97 | -0,20% | 2.287.572,00 |
| 13.08.2020 | 210,41 | 212,20 | 207,69 | 208,39 | -1,76% | 2.219.859,00 |
| 12.08.2020 | 214,70 | 215,95 | 209,27 | 212,13 | 0,51% | 2.439.593,00 |
| 11.08.2020 | 212,72 | 216,95 | 210,53 | 211,06 | 0,80% | 4.042.742,00 |
| 10.08.2020 | 209,59 | 210,64 | 208,04 | 209,38 | 0,53% | 2.432.770,00 |
| 07.08.2020 | 203,48 | 208,80 | 202,45 | 208,27 | 1,97% | 3.074.961,00 |
| 06.08.2020 | 205,00 | 206,29 | 203,83 | 204,25 | -0,13% | 1.882.367,00 |
| 05.08.2020 | 203,17 | 204,81 | 203,01 | 204,52 | 1,43% | 2.323.194,00 |
| 04.08.2020 | 199,35 | 201,72 | 198,48 | 201,64 | 1,13% | 1.944.676,00 |
| 03.08.2020 | 198,49 | 199,88 | 196,53 | 199,39 | 0,72% | 2.295.652,00 |
| 31.07.2020 | 199,84 | 199,84 | 196,51 | 197,96 | -0,79% | 2.401.074,00 |
| 30.07.2020 | 199,50 | 199,99 | 196,30 | 199,53 | -1,51% | 3.057.922,00 |
| 29.07.2020 | 201,70 | 203,89 | 199,62 | 202,58 | 0,48% | 2.634.961,00 |
| 28.07.2020 | 201,91 | 203,60 | 201,09 | 201,62 | -0,69% | 2.139.771,00 |
| 27.07.2020 | 200,10 | 204,18 | 199,59 | 203,02 | 0,77% | 2.601.182,00 |
| 24.07.2020 | 203,00 | 204,93 | 201,32 | 201,47 | -0,76% | 3.191.549,00 |
| 23.07.2020 | 205,10 | 206,02 | 202,05 | 203,02 | -1,45% | 4.088.636,00 |
| 22.07.2020 | 210,50 | 211,00 | 205,35 | 206,00 | -2,84% | 4.978.425,00 |
| 21.07.2020 | 212,25 | 213,81 | 210,39 | 212,02 | 0,15% | 3.394.178,00 |
| 20.07.2020 | 210,73 | 213,16 | 210,25 | 211,71 | 0,14% | 2.268.726,00 |
| 17.07.2020 | 214,90 | 215,17 | 211,25 | 211,41 | -1,52% | 3.618.027,00 |
| 16.07.2020 | 213,51 | 220,46 | 213,50 | 214,67 | -1,03% | 5.769.606,00 |
| 15.07.2020 | 224,37 | 225,24 | 214,69 | 216,90 | 1,35% | 12.516.724,00 |
| 14.07.2020 | 211,43 | 214,30 | 207,01 | 214,01 | 2,46% | 5.201.950,00 |
| 13.07.2020 | 209,00 | 212,98 | 207,00 | 208,88 | 1,62% | 4.449.599,00 |
| 10.07.2020 | 196,87 | 206,32 | 196,83 | 205,56 | 4,44% | 4.414.807,00 |
| 09.07.2020 | 202,11 | 202,50 | 195,00 | 196,83 | -2,68% | 3.160.116,00 |
| 08.07.2020 | 199,54 | 203,25 | 199,02 | 202,25 | 1,45% | 2.789.713,00 |
| 07.07.2020 | 205,50 | 205,71 | 199,19 | 199,36 | -3,86% | 2.853.484,00 |
| 06.07.2020 | 201,34 | 207,79 | 201,13 | 207,36 | 5,05% | 3.567.664,00 |
| 02.07.2020 | 202,50 | 203,00 | 197,13 | 197,40 | -0,09% | 2.699.373,00 |
| 01.07.2020 | 198,88 | 199,74 | 195,52 | 197,57 | -0,03% | 2.620.147,00 |
| 30.06.2020 | 193,84 | 198,41 | 193,62 | 197,62 | 2,15% | 3.102.760,00 |
| 29.06.2020 | 191,38 | 193,90 | 188,66 | 193,47 | 2,26% | 3.735.957,00 |
| 26.06.2020 | 199,00 | 200,24 | 188,51 | 189,19 | -8,65% | 9.530.651,00 |
| 25.06.2020 | 197,86 | 207,39 | 197,61 | 207,10 | 4,59% | 3.466.472,00 |
| 24.06.2020 | 202,34 | 202,61 | 197,38 | 198,02 | -3,30% | 2.756.726,00 |
| 23.06.2020 | 206,50 | 207,51 | 203,64 | 204,78 | 0,67% | 2.451.825,00 |
| 22.06.2020 | 200,99 | 204,58 | 200,00 | 203,42 | 0,89% | 1.806.868,00 |
| 19.06.2020 | 207,05 | 207,42 | 200,97 | 201,63 | -1,08% | 4.962.438,00 |
| 18.06.2020 | 203,99 | 207,26 | 202,67 | 203,84 | -1,14% | 2.051.659,00 |
| 17.06.2020 | 210,00 | 210,79 | 205,44 | 206,19 | -1,62% | 1.798.324,00 |
| 16.06.2020 | 214,98 | 214,98 | 203,73 | 209,59 | 1,59% | 3.103.691,00 |
| 15.06.2020 | 195,73 | 206,99 | 195,15 | 206,31 | 2,25% | 3.468.788,00 |
| 12.06.2020 | 200,62 | 202,94 | 196,21 | 201,78 | 3,94% | 3.380.817,00 |
| 11.06.2020 | 204,70 | 206,90 | 194,02 | 194,13 | -9,08% | 4.923.410,00 |
| 10.06.2020 | 217,39 | 219,85 | 212,80 | 213,52 | -2,10% | 3.091.188,00 |
| 09.06.2020 | 215,74 | 220,02 | 215,16 | 218,10 | -1,23% | 2.478.365,00 |
| 08.06.2020 | 220,02 | 222,27 | 218,24 | 220,81 | 1,33% | 3.260.307,00 |
| 05.06.2020 | 222,00 | 222,98 | 217,66 | 217,92 | 1,44% | 4.737.626,00 |